Skip to main content

Constellation Energy Corporation - Common Stock (NQ: CEG )

184.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 105.50 105.64 103.33 103.72 2,044,174 -1.57(-1.49%)
Aug 30, 2023 104.89 105.81 104.64 105.29 1,172,382 +0.20(+0.19%)
Aug 29, 2023 104.78 105.72 104.35 105.09 1,136,413 +0.17(+0.16%)
Aug 28, 2023 105.86 106.89 104.78 104.92 1,092,668 -0.50(-0.47%)
Aug 25, 2023 106.36 106.98 105.12 105.42 1,389,759 -1.05(-0.98%)
Aug 24, 2023 108.44 109.78 106.38 106.46 1,505,116 -1.51(-1.40%)
Aug 23, 2023 106.49 108.79 106.49 107.98 1,399,452 +2.17(+2.05%)
Aug 22, 2023 105.21 106.09 105.06 105.81 1,282,359 +0.15(+0.14%)
Aug 21, 2023 104.15 106.00 103.83 105.66 1,382,885 +1.33(+1.28%)
Aug 18, 2023 104.08 105.09 104.06 104.32 1,676,134 -0.05(-0.05%)
Aug 17, 2023 105.03 105.69 104.12 104.37 1,808,358 -0.28(-0.27%)
Aug 16, 2023 105.95 106.00 104.55 104.65 1,843,136 -1.14(-1.07%)
Aug 15, 2023 105.94 106.13 105.17 105.79 1,716,680 -0.76(-0.71%)
Aug 14, 2023 106.01 107.14 105.26 106.54 2,414,345 +0.44(+0.41%)
Aug 11, 2023 104.99 106.26 104.54 106.11 1,420,189 +1.12(+1.06%)
Aug 10, 2023 105.24 106.11 104.38 104.99 1,574,531 +0.61(+0.58%)
Aug 09, 2023 103.90 105.17 103.59 104.38 1,658,265 +0.30(+0.29%)
Aug 08, 2023 102.25 104.20 102.25 104.08 1,215,680 +1.05(+1.02%)
Aug 07, 2023 103.86 103.93 102.06 103.03 1,772,064 -0.19(-0.18%)
Aug 04, 2023 101.22 103.98 101.08 103.22 2,742,679 +2.78(+2.77%)
Aug 03, 2023 95.31 102.86 95.10 100.44 3,535,847 +5.55(+5.85%)
Aug 02, 2023 95.33 95.36 93.78 94.89 2,054,561 -0.74(-0.78%)
Aug 01, 2023 95.57 96.42 95.41 95.63 1,479,816 -0.35(-0.36%)
Jul 31, 2023 95.18 96.02 94.74 95.98 1,178,393 +0.90(+0.95%)
Jul 28, 2023 95.59 95.99 94.60 95.08 1,143,833 +0.32(+0.34%)
Jul 27, 2023 97.05 97.07 94.54 94.76 904,175 -1.91(-1.97%)
Jul 26, 2023 96.00 97.56 96.00 96.67 1,251,636 -0.18(-0.18%)
Jul 25, 2023 95.29 97.48 95.24 96.84 860,791 +0.96(+1.00%)
Jul 24, 2023 95.93 96.14 95.10 95.88 1,085,350 -0.05(-0.05%)
Jul 21, 2023 96.90 97.47 95.89 95.93 5,206,712 -0.29(-0.30%)
Jul 20, 2023 94.84 96.65 94.58 96.22 1,611,397 +2.15(+2.28%)
Jul 19, 2023 94.17 94.88 93.28 94.07 1,797,734 -0.64(-0.67%)
Jul 18, 2023 95.34 95.98 93.24 94.71 1,938,768 -0.80(-0.84%)
Jul 17, 2023 93.82 96.25 93.60 95.51 1,965,046 +1.17(+1.24%)
Jul 14, 2023 94.23 94.87 94.04 94.34 1,268,876 -0.27(-0.28%)
Jul 13, 2023 95.19 95.41 94.22 94.61 1,472,632 -0.78(-0.82%)
Jul 12, 2023 94.28 95.49 93.43 95.40 1,543,417 +1.69(+1.80%)
Jul 11, 2023 93.19 93.78 92.22 93.71 1,269,732 +0.75(+0.81%)
Jul 10, 2023 90.75 92.98 90.75 92.95 1,550,127 +2.25(+2.49%)
Jul 07, 2023 90.37 91.08 90.03 90.70 1,343,323 +0.33(+0.36%)
Jul 06, 2023 90.84 90.84 89.23 90.37 2,279,099 -1.13(-1.24%)
Jul 05, 2023 90.79 92.56 90.72 91.50 2,101,823 +0.54(+0.59%)
Jul 03, 2023 90.38 91.11 89.70 90.97 1,096,739 +0.05(+0.05%)
Jun 30, 2023 91.41 91.65 90.41 90.92 2,685,639 +0.68(+0.75%)
Jun 29, 2023 89.88 90.71 89.52 90.24 1,750,838 +0.32(+0.35%)
Jun 28, 2023 90.27 90.27 89.09 89.92 1,616,638 -0.30(-0.33%)
Jun 27, 2023 90.34 90.39 89.36 90.22 1,483,178 +0.22(+0.24%)
Jun 26, 2023 89.63 90.57 89.07 90.00 1,903,657 +0.27(+0.30%)
Jun 23, 2023 89.02 90.07 88.50 89.73 2,895,919 +1.10(+1.24%)
Jun 22, 2023 89.87 90.06 87.26 88.63 3,227,968 -1.24(-1.38%)
Jun 21, 2023 90.25 90.40 88.57 89.87 2,703,580 -1.48(-1.62%)
Jun 20, 2023 92.49 92.71 91.25 91.35 1,861,632 -0.89(-0.97%)
Jun 16, 2023 92.94 93.87 92.10 92.25 4,997,956 -0.57(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.